Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.01 | 17.07 | 16.55 | 17.01 | 33,209,470 | +0.32(+1.90%) |
Jul 29, 2010 | 17.33 | 17.36 | 16.54 | 16.69 | 7,582 | -0.74(-4.26%) |
Jul 28, 2010 | 17.43 | 17.81 | 17.41 | 17.43 | 563,127 | -0.33(-1.87%) |
Jul 27, 2010 | 17.76 | 17.91 | 17.59 | 17.76 | 25,969 | +0.12(+0.70%) |
Jul 26, 2010 | 17.55 | 17.74 | 17.47 | 17.64 | 17,029,410 | +0.11(+0.65%) |
Jul 23, 2010 | 17.27 | 17.61 | 17.17 | 17.53 | 13,653,255 | +0.26(+1.52%) |
Jul 22, 2010 | 16.96 | 17.28 | 16.93 | 17.26 | 6,901 | +0.49(+2.90%) |
Jul 21, 2010 | 17.15 | 17.16 | 16.68 | 16.78 | 17,153,006 | -0.29(-1.68%) |
Jul 20, 2010 | 17.06 | 17.08 | 16.34 | 17.06 | 20,602,588 | +0.55(+3.34%) |
Jul 19, 2010 | 16.74 | 16.75 | 16.43 | 16.51 | 21,581,926 | -0.05(-0.32%) |
Jul 16, 2010 | 16.57 | 17.10 | 16.52 | 16.57 | 42,118,492 | -0.89(-5.09%) |
Jul 15, 2010 | 17.71 | 17.77 | 17.22 | 17.45 | 17,779,288 | -0.23(-1.31%) |
Jul 14, 2010 | 17.75 | 17.85 | 17.54 | 17.69 | 3,019 | -0.07(-0.40%) |
Jul 13, 2010 | 18.04 | 18.04 | 17.50 | 17.76 | 1,293 | +0.02(+0.10%) |
Jul 12, 2010 | 17.62 | 17.94 | 17.59 | 17.74 | 17,071,658 | -0.20(-1.12%) |
Jul 09, 2010 | 17.94 | 17.99 | 17.53 | 17.94 | 24,244,084 | +0.53(+3.06%) |
Jul 08, 2010 | 17.50 | 17.57 | 17.17 | 17.41 | 1,725 | +0.06(+0.35%) |
Jul 07, 2010 | 16.85 | 17.37 | 16.73 | 17.35 | 22,507,710 | +0.59(+3.53%) |
Jul 06, 2010 | 16.76 | 17.23 | 16.64 | 16.76 | 16,075 | -0.21(-1.24%) |
Jul 02, 2010 | 16.97 | 17.11 | 16.83 | 16.97 | 20,279,040 | +0.17(+1.04%) |
Jul 01, 2010 | 16.46 | 16.93 | 16.25 | 16.79 | 1,078 | +0.39(+2.37%) |
Jun 30, 2010 | 16.61 | 16.72 | 16.39 | 16.40 | 431 | -0.16(-0.98%) |
Jun 29, 2010 | 16.57 | 17.27 | 16.48 | 16.57 | 14,708 | -1.21(-6.80%) |
Jun 25, 2010 | 17.77 | 17.95 | 17.54 | 17.77 | 26,019,678 | +0.04(+0.24%) |
Jun 24, 2010 | 17.88 | 18.07 | 17.56 | 17.73 | 12,077 | -0.30(-1.65%) |
Jun 23, 2010 | 18.31 | 18.31 | 17.81 | 18.03 | 30,121,038 | -0.23(-1.27%) |
Jun 22, 2010 | 18.78 | 18.78 | 18.23 | 18.26 | 862 | -0.50(-2.64%) |
Jun 21, 2010 | 18.07 | 19.43 | 17.49 | 18.76 | 124,935,744 | +0.89(+5.01%) |
Jun 18, 2010 | 17.86 | 18.37 | 17.68 | 17.86 | 32,063,866 | -0.28(-1.53%) |
Jun 17, 2010 | 18.04 | 18.35 | 17.91 | 18.14 | 22,213 | +0.25(+1.39%) |
Jun 16, 2010 | 17.66 | 17.91 | 17.53 | 17.89 | 30,343,986 | +0.06(+0.31%) |
Jun 15, 2010 | 17.27 | 17.84 | 17.13 | 17.84 | 3,019 | +0.73(+4.27%) |
Jun 14, 2010 | 17.84 | 17.85 | 17.09 | 17.11 | 40,389,864 | -0.53(-3.02%) |
Jun 11, 2010 | 17.74 | 17.83 | 17.47 | 17.64 | 32,540,626 | -0.32(-1.77%) |
Jun 10, 2010 | 17.53 | 17.97 | 17.39 | 17.96 | 1,509 | +0.85(+4.95%) |
Jun 09, 2010 | 17.18 | 17.50 | 16.97 | 17.11 | 38,373,552 | +0.10(+0.61%) |
Jun 08, 2010 | 16.72 | 17.04 | 16.48 | 17.01 | 11,861 | +0.34(+2.03%) |
Jun 07, 2010 | 16.69 | 17.11 | 16.59 | 16.67 | 33,011,420 | -0.06(-0.33%) |
Jun 04, 2010 | 16.72 | 17.02 | 16.47 | 16.72 | 45,441,880 | -0.00(-0.01%) |
Jun 03, 2010 | 16.68 | 16.97 | 16.61 | 16.73 | 42,190,668 | +0.21(+1.25%) |
Jun 02, 2010 | 16.57 | 16.66 | 16.23 | 16.52 | 280,105 | -0.06(-0.34%) |
Jun 01, 2010 | 16.80 | 17.06 | 16.54 | 16.57 | 3,666 | -0.22(-1.34%) |
May 28, 2010 | 16.80 | 17.04 | 16.69 | 16.80 | 28,672,978 | -0.29(-1.67%) |
May 27, 2010 | 17.39 | 17.43 | 16.90 | 17.08 | 42,156,172 | +0.07(+0.39%) |
May 26, 2010 | 17.19 | 17.43 | 17.01 | 17.02 | 8,842 | +0.10(+0.59%) |
May 25, 2010 | 16.94 | 17.12 | 16.64 | 16.92 | 30,127 | -0.37(-2.12%) |
May 24, 2010 | 17.49 | 17.67 | 17.10 | 17.28 | 44,369,920 | +0.08(+0.47%) |
May 21, 2010 | 16.70 | 17.62 | 16.70 | 17.20 | 85,864,536 | +0.32(+1.90%) |
May 20, 2010 | 17.13 | 17.36 | 16.81 | 16.88 | 492,084 | -0.03(-0.21%) |
May 19, 2010 | 16.39 | 17.20 | 16.39 | 16.92 | 141,938,992 | +0.67(+4.11%) |
May 18, 2010 | 17.41 | 17.62 | 15.83 | 16.25 | 3,965,497 | -1.07(-6.18%) |
May 17, 2010 | 18.26 | 18.37 | 17.08 | 17.32 | 97,644,008 | -0.59(-3.30%) |
May 14, 2010 | 17.91 | 18.52 | 17.60 | 17.91 | 183,158,928 | -1.96(-9.88%) |
May 13, 2010 | 19.91 | 20.40 | 19.60 | 19.88 | 34,230,040 | +0.01(+0.06%) |
May 12, 2010 | 19.72 | 20.30 | 19.65 | 19.86 | 40,039,116 | +0.36(+1.84%) |
May 11, 2010 | 19.45 | 19.71 | 19.42 | 19.50 | 431 | -0.42(-2.13%) |
May 10, 2010 | 20.11 | 20.17 | 19.91 | 19.93 | 37,869,988 | +0.86(+4.50%) |
May 07, 2010 | 19.25 | 19.51 | 18.71 | 19.07 | 49,112,428 | -0.15(-0.76%) |
May 06, 2010 | 19.90 | 20.06 | 17.59 | 19.22 | 195,483 | -0.70(-3.52%) |
May 05, 2010 | 20.11 | 20.38 | 19.89 | 19.92 | 40,100,160 | -0.56(-2.74%) |
May 04, 2010 | 20.71 | 21.08 | 20.42 | 20.48 | 9,794 | -0.21(-1.01%) |